RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 53.68 53.68 53.44 53.44 1,570.5K
09:51 53.44 53.44 53.41 53.41 2,452.9K
09:52 53.41 53.41 53.39 53.40 1,518.3K
09:53 53.40 53.41 53.40 53.41 2,117.6K
09:54 53.41 53.41 53.39 53.40 583.3K
09:55 53.41 53.41 53.40 53.40 1,252.2K
09:56 53.41 53.41 53.39 53.40 1,357.1K
09:57 53.40 53.41 53.40 53.41 1,128.1K
09:58 53.42 53.44 53.42 53.44 2,207.7K
09:59 53.44 53.44 53.42 53.42 858.8K
10:00 53.42 53.42 53.16 53.16 13,715.8K
10:01 53.12 53.12 53.08 53.10 21,751.9K
10:02 53.11 53.11 53.09 53.11 8,836.4K
10:03 53.10 53.19 53.10 53.17 11,194.7K
10:04 53.19 53.19 53.16 53.16 6,662.3K
10:05 53.14 53.14 53.13 53.13 6,996.5K
10:06 53.14 53.15 53.12 53.15 6,740.1K
10:07 53.14 53.15 53.14 53.15 4,612.4K
10:08 53.15 53.21 53.15 53.20 5,523.5K
10:09 53.14 53.18 53.14 53.17 4,349.8K
10:10 53.18 53.20 53.18 53.20 1,764.2K
10:11 53.19 53.19 53.16 53.16 2,350.6K
10:12 53.15 53.20 53.15 53.20 3,798.1K
10:13 53.19 53.19 53.17 53.17 3,308.1K
10:14 53.17 53.17 53.14 53.14 5,392.9K
10:15 53.15 53.16 53.14 53.14 3,141.6K
10:16 53.14 53.14 53.11 53.14 3,514.9K
10:17 53.13 53.16 53.13 53.16 6,769.1K
10:18 53.16 53.19 53.16 53.18 7,340.3K
10:19 53.19 53.22 53.19 53.22 3,262.2K
10:20 53.24 53.25 53.24 53.25 11,339.6K
10:21 53.25 53.28 53.25 53.26 6,202.3K
10:22 53.25 53.27 53.25 53.27 5,770.6K
10:23 53.26 53.27 53.24 53.24 8,533.2K
10:24 53.25 53.25 53.22 53.22 4,001.7K
10:25 53.22 53.22 53.21 53.21 3,704.8K
10:26 53.23 53.25 53.23 53.24 5,651.5K
10:27 53.24 53.25 53.24 53.25 6,655.4K
10:28 53.23 53.24 53.23 53.24 7,441.6K
10:29 53.24 53.25 53.24 53.25 1,620.2K
10:30 53.24 53.25 53.24 53.25 6,505.1K
10:31 53.26 53.28 53.26 53.28 5,981.0K
10:32 53.30 53.32 53.30 53.32 6,426.8K
10:33 53.34 53.35 53.34 53.35 5,956.7K
10:34 53.37 53.41 53.37 53.41 5,945.4K
10:35 53.39 53.42 53.39 53.41 6,576.4K
10:36 53.40 53.41 53.38 53.38 4,327.3K
10:37 53.38 53.39 53.38 53.39 3,996.9K
10:38 53.40 53.40 53.39 53.39 3,926.0K
10:39 53.38 53.38 53.37 53.37 2,224.3K
10:40 53.37 53.37 53.36 53.36 1,826.9K
10:41 53.37 53.37 53.34 53.34 6,307.4K
10:42 53.36 53.37 53.36 53.37 2,249.8K
10:43 53.36 53.36 53.34 53.34 2,675.5K
10:44 53.32 53.33 53.32 53.32 3,897.1K
10:45 53.31 53.33 53.31 53.33 4,304.2K
10:46 53.32 53.32 53.31 53.31 2,854.5K
10:47 53.31 53.32 53.31 53.32 4,652.7K
10:48 53.33 53.33 53.32 53.32 8,640.5K
10:49 53.32 53.32 53.26 53.26 13,876.2K
10:50 53.24 53.24 53.18 53.18 13,504.1K
10:51 53.18 53.18 53.17 53.18 9,323.8K
10:52 53.17 53.17 53.15 53.15 4,244.1K
10:53 53.15 53.15 53.14 53.14 4,203.9K
10:54 53.10 53.10 53.08 53.08 4,947.6K
10:55 53.07 53.07 53.04 53.05 12,313.9K
10:56 53.00 53.00 52.96 52.96 12,528.9K
10:57 52.96 53.00 52.96 52.96 11,272.5K
10:58 52.97 52.98 52.96 52.98 8,702.7K
10:59 52.97 52.99 52.97 52.99 10,238.3K
11:00 52.97 52.98 52.95 52.97 8,308.4K
11:01 52.98 53.02 52.98 53.02 11,979.6K
11:02 53.02 53.03 53.00 53.00 10,170.4K
11:03 53.00 53.02 53.00 53.01 2,877.8K
11:04 53.00 53.00 52.98 52.98 3,222.8K
11:05 52.98 53.02 52.98 53.00 11,232.7K
11:06 52.99 53.00 52.98 52.99 8,369.9K
11:07 52.97 52.97 52.95 52.95 9,175.0K
11:08 52.94 52.94 52.92 52.92 4,005.6K
11:09 52.89 52.90 52.88 52.88 5,821.5K
11:10 52.87 52.87 52.85 52.85 6,501.3K
11:11 52.84 52.84 52.83 52.83 5,633.4K
11:12 52.79 52.79 52.77 52.77 12,835.1K
11:13 52.74 52.75 52.74 52.74 12,535.2K
11:14 52.75 52.77 52.74 52.77 5,674.1K
11:15 52.77 52.79 52.77 52.79 10,873.3K
11:16 52.78 52.81 52.78 52.81 2,420.8K
11:17 52.80 52.82 52.80 52.82 4,830.4K
11:18 52.81 52.81 52.77 52.77 6,424.4K
11:19 52.76 52.76 52.73 52.73 5,674.9K
11:20 52.72 52.72 52.71 52.71 2,887.2K
11:21 52.70 52.72 52.70 52.72 7,402.9K
11:22 52.70 52.72 52.70 52.72 7,079.7K
11:23 52.71 52.72 52.70 52.71 7,750.2K
11:24 52.71 52.71 52.70 52.70 6,465.1K
11:25 52.70 52.71 52.70 52.70 8,960.3K
11:26 52.72 52.72 52.70 52.71 7,850.2K
11:27 52.71 52.74 52.71 52.74 2,713.3K
11:28 52.74 52.75 52.70 52.74 12,103.5K
11:29 52.73 52.73 52.70 52.70 12,741.6K
11:30 52.69 52.69 52.65 52.65 12,449.4K
11:31 52.66 52.66 52.64 52.66 5,686.6K
11:32 52.67 52.68 52.67 52.68 9,076.4K
11:33 52.68 52.68 52.64 52.64 4,744.9K
11:34 52.64 52.64 52.63 52.63 3,189.9K
11:35 52.64 52.64 52.57 52.57 7,289.4K
11:36 52.57 52.59 52.57 52.58 8,240.7K
11:37 52.57 52.57 52.54 52.54 16,285.7K
11:38 52.54 52.58 52.54 52.57 19,361.6K
11:39 52.56 52.56 52.54 52.54 14,049.6K
11:40 52.53 52.55 52.50 52.50 21,701.8K
11:41 52.49 52.52 52.49 52.52 8,799.0K
11:42 52.50 52.52 52.50 52.52 14,005.4K
11:43 52.52 52.52 52.49 52.49 17,714.9K
11:44 52.50 52.50 52.48 52.48 9,327.1K
11:45 52.51 52.51 52.47 52.47 6,126.6K
11:46 52.46 52.46 52.45 52.45 5,491.2K
11:47 52.42 52.42 52.42 52.42 14,683.6K
11:48 52.40 52.42 52.39 52.42 14,978.8K
11:49 52.44 52.50 52.44 52.50 13,780.3K
11:50 52.50 52.50 52.48 52.48 8,905.2K
11:51 52.46 52.48 52.45 52.45 6,885.8K
11:52 52.46 52.46 52.45 52.46 3,729.6K
11:53 52.45 52.47 52.45 52.45 4,692.6K
11:54 52.46 52.46 52.42 52.42 13,890.7K
11:55 52.44 52.45 52.44 52.44 8,610.6K
11:56 52.44 52.44 52.44 52.44 5,458.9K
11:57 52.44 52.45 52.44 52.44 4,093.9K
11:58 52.44 52.45 52.44 52.45 2,521.2K
11:59 52.47 52.47 52.45 52.46 3,411.3K
12:00 52.47 52.47 52.46 52.46 8,387.2K
12:01 52.48 52.51 52.48 52.51 5,220.9K
12:02 52.52 52.54 52.52 52.54 7,540.2K
12:03 52.56 52.58 52.56 52.58 3,671.8K
12:04 52.61 52.66 52.61 52.66 6,243.4K
12:05 52.68 52.69 52.66 52.66 10,399.3K
12:06 52.66 52.66 52.65 52.65 4,200.2K
12:07 52.64 52.64 52.62 52.62 4,342.6K
12:08 52.61 52.61 52.60 52.61 4,266.3K
12:09 52.61 52.62 52.61 52.61 2,033.5K
12:10 52.62 52.62 52.60 52.61 2,247.4K
12:11 52.61 52.61 52.59 52.59 3,143.0K
12:12 52.59 52.59 52.56 52.57 2,789.3K
12:13 52.58 52.58 52.57 52.57 1,784.0K
12:14 52.56 52.56 52.56 52.56 7,984.4K
12:15 52.56 52.58 52.56 52.58 5,352.4K
12:16 52.59 52.59 52.56 52.56 2,954.9K
12:17 52.54 52.55 52.54 52.55 3,286.3K
12:18 52.57 52.57 52.54 52.54 3,169.2K
12:19 52.54 52.54 52.45 52.45 9,196.1K
12:20 52.44 52.45 52.44 52.44 10,368.3K
12:21 52.45 52.45 52.45 52.45 3,669.5K
12:22 52.46 52.46 52.44 52.44 4,969.8K
12:23 52.45 52.45 52.43 52.43 2,194.4K
12:24 52.43 52.43 52.42 52.42 5,749.3K
12:25 52.41 52.41 52.34 52.34 10,003.5K
12:26 52.35 52.37 52.34 52.34 10,313.0K
12:27 52.34 52.34 52.31 52.31 11,990.5K
12:28 52.32 52.32 52.28 52.28 18,635.0K
12:29 52.28 52.28 52.25 52.25 8,392.8K
12:30 52.24 52.25 52.24 52.25 3,363.0K
12:31 52.25 52.26 52.25 52.26 6,624.8K
12:32 52.25 52.27 52.25 52.27 2,435.3K
12:33 52.26 52.26 52.25 52.26 10,028.5K
12:34 52.25 52.25 52.25 52.25 3,941.5K
12:35 52.26 52.26 52.24 52.25 3,758.6K
12:36 52.24 52.24 52.23 52.24 3,282.3K
12:37 52.23 52.23 52.21 52.21 3,354.2K
12:38 52.22 52.22 52.20 52.20 10,306.5K
12:39 52.21 52.21 52.20 52.20 5,111.6K
12:40 52.18 52.19 52.18 52.18 10,032.0K
12:41 52.19 52.20 52.18 52.20 3,786.8K
12:42 52.19 52.20 52.18 52.20 4,199.6K
12:43 52.18 52.18 52.16 52.17 8,519.6K
12:44 52.17 52.20 52.17 52.20 3,304.8K
12:45 52.21 52.22 52.21 52.22 6,365.7K
12:46 52.22 52.23 52.22 52.23 5,476.4K
12:47 52.23 52.23 52.22 52.22 3,872.8K
12:48 52.20 52.21 52.20 52.21 2,359.8K
12:49 52.21 52.22 52.21 52.22 7,726.1K
12:50 52.22 52.22 52.21 52.21 3,426.6K
12:51 52.21 52.21 52.19 52.19 6,147.4K
12:52 52.17 52.18 52.16 52.16 4,809.0K
12:53 52.15 52.15 52.13 52.13 3,849.2K
12:54 52.14 52.14 52.10 52.10 9,755.0K
12:55 52.11 52.11 52.11 52.11 7,405.7K
12:56 52.11 52.13 52.11 52.12 5,320.3K
12:57 52.13 52.13 52.11 52.12 2,646.3K
12:58 52.11 52.12 52.11 52.11 2,906.8K
12:59 52.10 52.10 52.08 52.08 11,016.0K
13:00 52.08 52.08 52.06 52.06 8,362.2K
13:01 52.06 52.06 52.01 52.01 12,741.0K
13:02 51.99 52.01 51.99 52.00 13,285.9K
13:03 52.00 52.02 52.00 52.01 7,346.7K
13:04 52.02 52.02 52.01 52.02 5,310.0K
13:05 52.02 52.02 52.01 52.02 4,868.4K
13:06 52.03 52.06 52.03 52.06 11,374.0K
13:07 52.08 52.09 52.07 52.09 5,128.4K
13:08 52.10 52.11 52.09 52.09 7,583.1K
13:09 52.09 52.09 52.07 52.07 4,178.3K
13:10 52.07 52.07 52.04 52.06 2,766.1K
13:11 52.05 52.05 52.04 52.05 5,944.1K
13:12 52.03 52.05 52.02 52.05 12,005.2K
13:13 52.05 52.06 52.04 52.06 2,285.3K
13:14 52.05 52.07 52.05 52.07 2,730.9K
13:15 52.10 52.14 52.08 52.14 7,039.8K
13:16 52.14 52.14 52.12 52.13 7,467.4K
13:17 52.14 52.15 52.13 52.13 11,539.6K
13:18 52.13 52.16 52.13 52.16 20,309.2K
13:19 52.15 52.17 52.15 52.17 8,714.5K
13:20 52.16 52.17 52.14 52.14 1,647.6K
13:21 52.13 52.13 52.12 52.12 4,274.1K
13:22 52.13 52.13 52.11 52.12 9,565.7K
13:23 52.11 52.12 52.11 52.11 8,270.0K
13:24 52.10 52.11 52.09 52.11 1,648.3K
13:25 52.11 52.11 52.10 52.10 1,204.1K
13:26 52.11 52.11 52.09 52.09 5,481.1K
13:27 52.08 52.10 52.08 52.10 5,093.8K
13:28 52.10 52.11 52.10 52.11 5,451.6K
13:29 52.10 52.13 52.10 52.13 2,730.6K
13:30 52.11 52.13 52.11 52.13 3,101.0K
13:31 52.17 52.21 52.17 52.21 11,828.7K
13:32 52.20 52.21 52.20 52.21 3,320.3K
13:33 52.22 52.23 52.22 52.23 8,947.6K
13:34 52.24 52.25 52.23 52.25 6,564.5K
13:35 52.23 52.23 52.22 52.22 3,048.3K
13:36 52.23 52.24 52.21 52.21 1,063.3K
13:37 52.21 52.21 52.18 52.18 1,829.8K
13:38 52.18 52.19 52.17 52.19 2,608.7K
13:39 52.19 52.19 52.18 52.18 2,495.9K
13:40 52.18 52.18 52.17 52.17 1,848.5K
13:41 52.17 52.18 52.17 52.18 1,244.1K
13:42 52.19 52.20 52.18 52.18 3,047.4K
13:43 52.18 52.19 52.18 52.19 1,385.6K
13:44 52.18 52.19 52.18 52.18 1,000.6K
13:45 52.18 52.19 52.18 52.18 1,923.2K
13:46 52.17 52.19 52.17 52.18 3,537.9K
13:47 52.18 52.19 52.18 52.18 1,854.2K
13:48 52.18 52.19 52.18 52.19 1,862.6K
13:49 52.20 52.25 52.20 52.25 7,789.5K
13:50 52.24 52.24 52.24 52.24 2,466.6K
13:51 52.25 52.26 52.25 52.26 1,041.5K
13:52 52.26 52.27 52.26 52.26 1,831.4K
13:53 52.26 52.28 52.26 52.27 1,412.7K
13:54 52.27 52.27 52.26 52.26 1,580.2K
13:55 52.27 52.28 52.26 52.28 5,293.5K
13:56 52.27 52.31 52.27 52.31 2,829.9K
13:57 52.31 52.33 52.31 52.32 2,170.3K
13:58 52.32 52.32 52.32 52.32 3,059.7K
13:59 52.32 52.32 52.28 52.30 32,907.6K
14:00 52.30 52.34 52.30 52.33 27,034.3K
14:01 52.31 52.32 52.30 52.30 7,684.2K
14:02 52.28 52.28 52.25 52.25 1,891.9K
14:03 52.24 52.25 52.23 52.24 3,538.8K
14:04 52.24 52.24 52.18 52.21 6,667.0K
14:05 52.22 52.22 52.22 52.22 6,333.5K
14:06 52.23 52.25 52.23 52.24 2,938.6K
14:07 52.25 52.27 52.25 52.27 2,334.4K
14:08 52.27 52.27 52.24 52.24 3,671.7K
14:09 52.24 52.26 52.24 52.26 2,051.8K
14:10 52.25 52.25 52.23 52.23 2,012.9K
14:11 52.20 52.20 52.19 52.19 2,394.0K
14:12 52.18 52.18 52.17 52.17 8,080.9K
14:13 52.17 52.17 52.15 52.15 2,091.3K
14:14 52.15 52.16 52.15 52.16 1,376.0K
14:15 52.16 52.17 52.16 52.17 1,673.7K
14:16 52.16 52.18 52.16 52.17 1,426.0K
14:17 52.17 52.19 52.17 52.19 1,420.0K
14:18 52.18 52.18 52.18 52.18 2,288.0K
14:19 52.18 52.19 52.18 52.18 1,311.0K
14:20 52.18 52.18 52.17 52.17 2,231.4K
14:21 52.18 52.20 52.18 52.20 5,690.3K
14:22 52.22 52.23 52.22 52.22 2,207.1K
14:23 52.23 52.23 52.22 52.22 4,531.9K
14:24 52.23 52.25 52.23 52.23 5,544.7K
14:25 52.21 52.22 52.18 52.18 1,297.9K
14:26 52.18 52.19 52.15 52.15 7,165.0K
14:27 52.16 52.16 52.14 52.15 4,216.9K
14:28 52.15 52.15 52.14 52.15 1,497.7K
14:29 52.13 52.14 52.13 52.13 2,527.3K
14:30 52.13 52.15 52.13 52.14 4,894.8K
14:31 52.14 52.14 52.14 52.14 969.6K
14:32 52.13 52.15 52.13 52.15 1,394.4K
14:33 52.13 52.14 52.13 52.13 1,062.2K
14:34 52.13 52.13 52.11 52.12 9,941.4K
14:35 52.12 52.12 52.10 52.10 4,525.1K
14:36 52.10 52.11 52.10 52.11 4,194.3K
14:37 52.11 52.15 52.11 52.15 2,979.9K
14:38 52.15 52.15 52.12 52.14 3,231.7K
14:39 52.12 52.13 52.12 52.12 1,739.6K
14:40 52.13 52.15 52.12 52.12 11,753.5K
14:41 52.12 52.14 52.12 52.13 2,735.8K
14:42 52.14 52.15 52.14 52.15 7,884.0K
14:43 52.14 52.15 52.14 52.15 4,951.0K
14:44 52.16 52.16 52.13 52.13 983.9K
14:45 52.14 52.14 52.13 52.13 3,175.0K
14:46 52.12 52.12 52.11 52.11 2,178.4K
14:47 52.11 52.12 52.11 52.12 1,794.1K
14:48 52.12 52.13 52.12 52.13 1,938.4K
14:49 52.11 52.13 52.11 52.13 3,747.3K
14:50 52.13 52.14 52.12 52.12 2,157.2K
14:51 52.11 52.11 52.10 52.10 3,816.7K
14:52 52.10 52.10 52.09 52.10 2,549.5K
14:53 52.08 52.08 52.07 52.07 4,412.2K
14:54 52.07 52.08 52.07 52.08 1,725.7K
14:55 52.08 52.08 52.08 52.08 5,535.1K
14:56 52.08 52.10 52.08 52.10 19,442.2K
14:57 52.10 52.10 52.09 52.09 4,735.4K
14:58 52.10 52.10 52.09 52.09 3,636.0K
14:59 52.09 52.09 52.09 52.09 765.7K
15:00 52.09 52.09 52.08 52.08 2,150.9K
15:01 52.09 52.09 52.09 52.09 1,697.5K
15:02 52.10 52.10 52.09 52.10 3,473.9K
15:03 52.10 52.10 52.10 52.10 1,615.6K
15:04 52.10 52.10 52.10 52.10 2,439.0K
15:05 52.10 52.10 52.08 52.08 10,001.0K
15:06 52.09 52.09 52.08 52.09 2,534.2K
15:07 52.09 52.10 52.09 52.10 2,595.5K
15:08 52.10 52.10 52.09 52.09 4,133.1K
15:09 52.09 52.09 52.09 52.09 7,378.6K
15:10 52.10 52.12 52.10 52.12 12,816.0K
15:11 52.12 52.13 52.12 52.13 1,571.0K
15:12 52.13 52.17 52.13 52.17 9,027.2K
15:13 52.17 52.17 52.16 52.16 8,045.1K
15:14 52.15 52.16 52.15 52.16 2,724.2K
15:15 52.18 52.18 52.17 52.17 6,298.7K
15:16 52.17 52.18 52.16 52.18 6,411.1K
15:17 52.17 52.17 52.16 52.16 2,480.7K
15:18 52.16 52.18 52.16 52.18 1,628.2K
15:19 52.20 52.21 52.20 52.21 1,631.3K
15:20 52.22 52.25 52.22 52.25 2,747.9K
15:21 52.26 52.26 52.25 52.25 6,904.0K
15:22 52.26 52.28 52.26 52.28 3,538.3K
15:23 52.29 52.30 52.27 52.27 5,622.4K
15:24 52.27 52.34 52.27 52.34 23,452.5K
15:25 52.34 52.39 52.34 52.39 20,750.6K
15:26 52.39 52.47 52.39 52.47 16,633.2K
15:27 52.46 52.47 52.43 52.47 19,237.3K
15:28 52.48 52.48 52.44 52.44 8,570.4K
15:29 52.44 52.48 52.43 52.48 4,173.3K
15:30 52.45 52.48 52.45 52.48 7,415.9K
15:31 52.49 52.52 52.49 52.52 16,488.7K
15:32 52.56 52.56 52.55 52.55 15,140.1K
15:33 52.56 52.57 52.55 52.55 10,980.4K
15:34 52.55 52.55 52.53 52.53 15,305.7K
15:35 52.53 52.59 52.53 52.59 13,710.6K
15:36 52.59 52.61 52.59 52.61 13,974.7K
15:37 52.61 52.61 52.57 52.57 13,468.6K
15:38 52.58 52.64 52.58 52.64 23,448.4K
15:39 52.64 52.66 52.64 52.66 13,895.9K
15:40 52.66 52.66 52.60 52.60 9,084.5K
15:41 52.60 52.60 52.57 52.58 7,490.9K
15:42 52.57 52.57 52.57 52.57 5,259.6K
15:43 52.59 52.59 52.54 52.54 16,861.5K
15:44 52.55 52.55 52.54 52.55 14,128.2K
15:45 52.57 52.58 52.57 52.58 17,537.5K
15:46 52.58 52.58 52.56 52.56 15,602.2K
15:47 52.56 52.56 52.54 52.54 4,620.9K
15:48 52.53 52.54 52.53 52.54 8,543.3K
15:49 52.53 52.54 52.50 52.50 15,178.1K
15:50 52.50 52.52 52.50 52.52 4,778.0K
15:51 52.51 52.53 52.51 52.53 8,536.4K
15:52 52.53 52.53 52.52 52.52 6,347.1K
15:53 52.51 52.51 52.51 52.51 5,448.3K
15:54 52.50 52.51 52.50 52.50 4,507.6K
15:55 52.50 52.51 52.50 52.51 5,345.6K
15:56 52.51 52.51 52.51 52.51 6,346.6K
15:57 52.51 52.51 52.51 52.51 4,055.6K
15:58 52.52 52.52 52.49 52.49 4,919.5K
15:59 52.51 52.51 52.49 52.49 8,430.0K
16:00 52.48 52.48 52.48 52.48 4,872.5K
16:01 52.50 52.52 52.50 52.52 3,823.3K
16:02 52.52 52.53 52.52 52.53 2,051.7K
16:03 52.52 52.53 52.52 52.53 2,129.3K
16:04 52.54 52.54 52.53 52.53 855.7K
16:05 52.53 52.56 52.53 52.56 1,072.5K
16:06 52.55 52.55 52.53 52.55 4,566.9K
16:07 52.57 52.63 52.57 52.63 23,775.8K
16:08 52.63 52.64 52.61 52.61 6,521.0K
16:09 52.61 52.61 52.60 52.60 6,043.3K
16:10 52.61 52.64 52.61 52.64 10,373.4K
16:11 52.64 52.72 52.64 52.72 17,118.3K
16:12 52.71 52.74 52.71 52.74 23,773.7K
16:13 52.74 52.74 52.74 52.74 7,800.5K
16:14 52.74 52.77 52.74 52.75 13,909.8K
16:15 52.77 52.78 52.77 52.78 8,577.7K
16:16 52.76 52.76 52.73 52.74 14,591.2K
16:17 52.72 52.74 52.72 52.74 7,438.1K
16:18 52.71 52.72 52.71 52.71 10,540.9K
16:19 52.71 52.71 52.68 52.68 5,295.1K
16:20 52.68 52.68 52.67 52.68 3,693.4K
16:21 52.69 52.71 52.69 52.71 7,503.1K
16:22 52.73 52.76 52.73 52.76 5,046.9K
16:23 52.75 52.75 52.72 52.73 4,122.5K
16:24 52.74 52.74 52.69 52.71 7,417.9K
16:25 52.72 52.72 52.68 52.68 5,586.7K
16:26 52.67 52.68 52.66 52.66 4,287.5K
16:27 52.66 52.66 52.65 52.65 2,616.8K
16:28 52.66 52.66 52.66 52.66 1,531.7K
16:29 52.65 52.65 52.61 52.61 3,787.4K
16:30 52.62 52.62 52.62 52.62 899.5K
16:31 52.59 52.59 52.56 52.56 9,272.6K
16:32 52.57 52.57 52.55 52.56 5,600.6K
16:33 52.56 52.56 52.50 52.50 6,038.6K
16:34 52.46 52.46 52.46 52.46 6,065.7K
16:35 52.47 52.47 52.43 52.43 5,197.6K
16:36 52.44 52.49 52.44 52.49 2,451.9K
16:37 52.48 52.50 52.48 52.49 4,224.4K
16:38 52.53 52.54 52.51 52.54 4,248.4K
16:39 52.56 52.56 52.54 52.54 2,679.9K
16:40 52.55 52.55 52.53 52.53 2,856.9K
16:41 52.54 52.54 52.54 52.54 1,169.9K
16:42 52.54 52.55 52.54 52.54 1,155.9K
16:43 52.55 52.58 52.55 52.58 1,646.3K
16:44 52.58 52.60 52.58 52.60 1,971.9K
16:45 52.59 52.60 52.59 52.60 818.5K
16:46 52.60 52.61 52.60 52.61 963.3K
16:47 52.60 52.61 52.60 52.60 2,341.2K
16:48 52.60 52.60 52.59 52.60 1,072.9K
16:49 52.59 52.60 52.56 52.56 6,492.0K
16:50 52.56 52.56 52.54 52.54 3,992.8K
16:51 52.57 52.59 52.57 52.58 4,924.2K
16:52 52.58 52.61 52.58 52.61 5,547.1K
16:53 52.59 52.59 52.58 52.59 941.3K
16:54 52.59 52.59 52.57 52.57 3,292.8K
16:55 52.56 52.57 52.56 52.57 1,585.5K
16:56 52.54 52.55 52.53 52.53 3,888.7K
16:57 52.54 52.55 52.54 52.55 3,632.4K
16:58 52.55 52.55 52.54 52.55 2,763.3K
16:59 52.54 52.54 52.53 52.53 1,100.9K
17:00 52.53 52.53 52.52 52.52 4,629.0K
17:01 52.51 52.51 52.51 52.51 1,448.7K
17:02 52.51 52.54 52.51 52.53 6,081.0K
17:03 52.53 52.53 52.53 52.53 3,389.0K
17:04 52.52 52.53 52.52 52.53 2,571.7K
17:05 52.53 52.54 52.53 52.53 4,291.5K
17:06 52.52 52.54 52.52 52.54 9,583.5K
17:07 52.54 52.54 52.53 52.54 2,067.9K
17:08 52.54 52.56 52.54 52.54 5,310.7K
17:09 52.54 52.54 52.50 52.50 5,806.8K
17:10 52.49 52.49 52.48 52.49 3,921.3K
17:11 52.49 52.49 52.48 52.48 3,929.7K
17:12 52.48 52.48 52.47 52.48 2,060.7K
17:13 52.47 52.48 52.47 52.47 3,265.2K
17:14 52.46 52.46 52.45 52.45 3,196.9K
17:15 52.44 52.45 52.44 52.45 2,750.4K
17:16 52.45 52.45 52.44 52.44 3,928.0K
17:17 52.44 52.45 52.44 52.45 1,345.3K
17:18 52.45 52.47 52.45 52.47 9,649.7K
17:19 52.46 52.50 52.46 52.50 28,580.7K
17:20 52.50 52.50 52.49 52.49 2,676.0K
17:21 52.49 52.50 52.49 52.49 3,742.0K
17:22 52.49 52.51 52.49 52.50 27,241.7K
17:23 52.50 52.51 52.50 52.51 5,713.2K
17:24 52.52 52.52 52.51 52.51 1,633.7K
17:25 52.53 52.54 52.53 52.54 2,821.1K
17:26 52.54 52.55 52.53 52.53 1,831.0K
17:27 52.53 52.55 52.53 52.54 928.6K
17:28 52.54 52.54 52.53 52.53 3,942.4K
17:29 52.53 52.53 52.53 52.53 1,433.6K
17:30 52.53 52.53 52.53 52.53 3,682.2K
17:31 52.53 52.54 52.53 52.54 4,305.9K
17:32 52.53 52.54 52.53 52.53 1,715.2K
17:33 52.53 52.54 52.53 52.53 2,819.4K
17:34 52.53 52.54 52.53 52.54 1,878.0K
17:35 52.54 52.55 52.54 52.54 1,351.4K
17:36 52.55 52.56 52.55 52.55 3,551.9K
17:37 52.55 52.56 52.55 52.56 2,702.3K
17:38 52.55 52.56 52.52 52.52 6,064.0K
17:39 52.51 52.51 52.50 52.50 3,210.4K
17:40 52.49 52.49 52.47 52.47 4,335.3K
17:41 52.47 52.49 52.47 52.49 8,697.5K
17:42 52.50 52.50 52.48 52.48 2,668.7K
17:43 52.48 52.49 52.48 52.48 5,233.9K
17:44 52.48 52.48 52.48 52.48 1,774.2K
17:45 52.48 52.49 52.48 52.49 2,076.7K
17:46 52.49 52.49 52.48 52.48 7,831.0K
17:47 52.48 52.49 52.48 52.48 7,865.2K
17:48 52.47 52.47 52.46 52.46 1,896.5K
17:49 52.46 52.46 52.45 52.46 4,359.0K
17:50 52.46 52.47 52.46 52.47 2,324.6K
17:51 51.41 51.41 51.39 51.39 4,626.1K
17:52 51.38 51.39 51.38 51.39 6,883.8K
17:53 51.39 51.40 51.39 51.40 1,544.9K
17:54 51.40 51.40 51.40 51.40 3,073.4K
17:55 51.40 51.40 51.39 51.40 13,523.1K
17:56 51.40 51.40 51.39 51.40 3,302.2K
17:57 51.40 51.40 51.40 51.40 3,691.1K
17:58 51.40 51.40 51.24 51.26 84,101.5K
17:59 51.26 51.31 51.26 51.31 16,376.7K
18:00 51.32 51.32 51.31 51.31 22,830.4K
18:01 51.32 51.41 51.32 51.41 22,674.0K
18:02 51.40 51.41 51.40 51.41 7,618.5K
18:03 51.41 51.41 51.35 51.35 9,532.3K
18:04 51.33 51.33 51.30 51.30 10,192.5K
18:05 51.31 51.33 51.31 51.33 6,076.5K
18:06 51.31 51.34 51.31 51.34 4,850.4K
18:07 51.34 51.34 51.32 51.32 5,609.4K
18:08 51.32 51.35 51.32 51.35 3,530.8K
18:09 51.33 51.36 51.33 51.35 23,318.1K
18:10 51.33 51.33 51.33 51.33 1,320.3K
18:11 51.32 51.32 51.31 51.31 2,248.8K
18:12 51.30 51.33 51.30 51.33 5,244.2K
18:13 51.32 51.32 51.31 51.31 2,717.9K
18:14 51.31 51.34 51.31 51.34 9,812.2K
18:15 51.33 51.34 51.32 51.32 4,957.9K
18:16 51.31 51.33 51.31 51.33 11,880.2K
18:17 51.33 51.33 51.28 51.28 11,844.3K
18:18 51.27 51.27 51.23 51.23 7,595.6K
18:19 51.22 51.24 51.22 51.24 13,501.3K
18:20 51.23 51.26 51.23 51.26 4,154.2K
18:21 51.26 51.28 51.26 51.28 3,580.3K
18:22 51.26 51.28 51.26 51.28 4,639.5K
18:23 51.28 51.29 51.28 51.29 2,312.1K
18:24 51.28 51.29 51.28 51.29 869.2K
18:25 51.28 51.29 51.28 51.29 1,660.4K
18:26 51.29 51.29 51.28 51.29 2,495.1K
18:27 51.29 51.29 51.29 51.29 1,071.1K
18:28 51.29 51.29 51.29 51.29 1,395.8K
18:29 51.28 51.29 51.28 51.29 2,706.1K
18:30 51.29 51.29 51.27 51.27 1,243.3K
18:31 51.28 51.28 51.26 51.26 3,375.6K
18:32 51.27 51.27 51.27 51.27 1,849.7K
18:33 51.26 51.26 51.26 51.26 3,609.1K
18:34 51.27 51.27 51.27 51.27 2,712.4K
18:35 51.27 51.29 51.27 51.29 2,738.1K
18:36 51.29 51.29 51.27 51.27 2,442.3K
18:37 51.27 51.28 51.27 51.28 3,206.9K
18:38 51.28 51.28 51.26 51.27 5,200.2K
18:39 51.27 51.27 51.27 51.27 2,056.4K
18:40 51.27 51.27 51.27 51.27 230.6K
18:51 51.24 51.24 51.24 51.24 9,988.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available